Crown Capital Partners Inc (TSX: CRWN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 24, 2022 | 8.800 | 0 | +0.01(+0.11%) | |||
| Aug 23, 2022 | 8.800 | 8.800 | 8.790 | 8.790 | 3,292 | -0.01(-0.11%) |
| Aug 19, 2022 | 8.800 | 0 | +0.00(+0.00%) | |||
| Aug 16, 2022 | 8.800 | 0 | -0.20(-2.22%) | |||
| Aug 15, 2022 | 8.980 | 9.000 | 8.980 | 9.000 | 600 | +0.43(+5.02%) |
| Aug 12, 2022 | 8.570 | 8.570 | 8.570 | 8.570 | 300 | -0.43(-4.78%) |
| Aug 11, 2022 | 9.000 | 9.000 | 8.820 | 9.000 | 9,169 | +0.20(+2.27%) |
| Aug 10, 2022 | 8.800 | 8.800 | 8.800 | 8.800 | 300 | -0.20(-2.22%) |
| Aug 09, 2022 | 9.000 | 9.000 | 9.000 | 9.000 | 5,400 | +0.05(+0.56%) |
| Aug 08, 2022 | 8.950 | 9.000 | 8.950 | 8.950 | 22,000 | +0.15(+1.70%) |
| Aug 03, 2022 | 8.800 | 0 | -0.20(-2.22%) | |||
| Aug 02, 2022 | 8.390 | 9.000 | 8.390 | 9.000 | 6,803 | +0.61(+7.27%) |
| Jul 29, 2022 | 8.390 | 0 | +0.00(+0.00%) | |||
| Jul 25, 2022 | 8.390 | 0 | +0.54(+6.88%) | |||
| Jul 14, 2022 | 7.850 | 0 | -0.15(-1.88%) | |||
| Jul 13, 2022 | 8.010 | 8.010 | 8.000 | 8.000 | 500 | +0.24(+3.09%) |
| Jul 07, 2022 | 7.760 | 0 | -0.44(-5.37%) | |||
| Jun 28, 2022 | 8.200 | 0 | +0.40(+5.13%) | |||
| Jun 23, 2022 | 7.800 | 0 | +0.00(+0.00%) | |||
| Jun 17, 2022 | 7.800 | 0 | +0.00(+0.00%) | |||
| Jun 16, 2022 | 8.000 | 8.150 | 7.800 | 7.800 | 18,405 | -0.40(-4.88%) |
| Jun 15, 2022 | 8.200 | 8.200 | 8.200 | 8.200 | 5,000 | -0.05(-0.61%) |
| Jun 13, 2022 | 8.250 | 0 | -0.05(-0.60%) | |||
| Jun 10, 2022 | 8.300 | 8.300 | 8.300 | 8.300 | 312 | -0.24(-2.81%) |
| Jun 09, 2022 | 8.540 | 8.540 | 8.540 | 8.540 | 401 | -0.21(-2.40%) |
| Jun 06, 2022 | 8.750 | 10 | +0.26(+3.06%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.